Market Summary | Major Indices | Market Movers
Market Sectors | A-Z Stock Listings | Mutual Funds
World Markets | CEO Wealthmeter | ETF Screener
Oil / Energy | Metals | Treasury Rates | Currencies
Calculators | My Watchlist | My Portfolio
      
  Symbol Lookup
PFIZER, Inc. Add to My Watchlist (NYSE: PFE) 

Detailed Quote
News
Chart
SEC Filings
Profile
Historical
Options
     PFIZER 18.25 -0.34 (-1.83%) 22,830,294
Historical Data for PFE
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
11/27/09 18.08 18.41 18.00 22,830,294 18.25 -0.34   -1.83%
11/26/09 18.44 18.62 18.25 42,137,020 18.59 0.00   0.00%
11/25/09 18.44 18.62 18.25 42,137,020 18.59 +0.28   +1.53%
11/24/09 18.61 18.63 18.16 58,521,598 18.31 -0.22   -1.19%
11/23/09 18.49 18.90 18.47 73,609,106 18.53 +0.17   +0.93%
11/20/09 18.15 18.48 18.12 60,974,916 18.36 +0.25   +1.38%
11/19/09 18.07 18.17 17.82 41,221,866 18.11 -0.08   -0.44%
11/18/09 17.93 18.24 17.81 48,809,572 18.19 +0.25   +1.39%
11/17/09 17.85 17.95 17.73 34,062,356 17.94 0.00   0.00%
11/16/09 17.65 18.00 17.63 41,132,820 17.94 +0.35   +1.99%
11/13/09 17.60 17.77 17.51 36,855,289 17.59 -0.03   -0.17%
11/12/09 17.60 17.86 17.48 39,674,640 17.62 0.00   0.00%
11/11/09 17.67 17.82 17.51 35,433,605 17.62 +0.06   +0.34%
11/10/09 17.32 17.74 17.23 50,976,204 17.56 +0.13   +0.75%
11/09/09 17.10 17.43 17.03 46,174,295 17.43 +0.47   +2.77%
11/06/09 17.01 17.02 16.82 36,104,127 16.96 +0.06   +0.36%
11/05/09 17.11 17.25 16.82 55,640,683 16.90 -0.03   -0.18%
11/04/09 16.93 17.21 16.87 52,384,573 16.93 +0.04   +0.24%
11/03/09 16.90 16.95 16.72 52,702,027 16.89 -0.06   -0.35%
11/02/09 17.05 17.20 16.83 61,224,248 16.95 -0.35   -2.02%
10/30/09 17.46 17.49 16.98 65,378,043 17.30 -0.25   -1.42%
10/29/09 17.24 17.56 17.11 57,190,883 17.55 +0.34   +1.98%
10/28/09 17.21 17.43 17.14 59,927,556 17.21 -0.05   -0.29%
10/27/09 17.28 17.43 17.19 59,177,732 17.26 +0.14   +0.82%
10/26/09 17.41 17.57 17.05 64,462,730 17.12 -0.13   -0.75%
10/23/09 17.27 17.31 17.16 61,134,710 17.25 -0.31   -1.77%
10/22/09 17.38 17.60 17.30 57,365,352 17.56 +0.15   +0.86%
10/21/09 18.00 18.03 17.41 97,583,949 17.41 -0.52   -2.90%
10/20/09 18.05 18.30 17.74 90,159,317 17.93 -0.05   -0.28%
10/19/09 17.65 18.14 17.58 93,349,908 17.98 +0.21   +1.18%
10/16/09 17.63 17.89 17.56 67,501,976 17.77 +0.11   +0.62%
10/15/09 17.37 17.74 17.29 124,014,942 17.66 +0.29   +1.67%
10/14/09 16.87 17.60 16.65 136,153,931 17.37 +0.59   +3.52%
10/13/09 16.89 16.99 16.72 64,573,007 16.78 -0.32   -1.87%
10/12/09 16.90 17.13 16.82 59,493,062 17.10 +0.18   +1.06%
10/09/09 16.69 17.02 16.61 48,074,000 16.92 +0.22   +1.32%
10/08/09 16.92 16.94 16.64 44,708,974 16.70 +0.01   +0.06%
10/07/09 16.74 16.84 16.64 41,994,152 16.69 -0.09   -0.54%
10/06/09 16.60 16.98 16.50 55,169,875 16.78 +0.38   +2.32%
10/05/09 16.17 16.50 16.07 41,328,268 16.40 +0.28   +1.74%
10/02/09 16.36 16.52 16.08 50,391,912 16.12 -0.16   -0.98%
10/01/09 16.50 16.53 16.28 54,488,052 16.28 -0.27   -1.63%
09/30/09 16.88 16.89 16.44 62,288,241 16.55 -0.22   -1.31%
09/29/09 16.57 16.94 16.45 66,202,473 16.77 +0.05   +0.30%
09/28/09 16.44 16.74 16.41 29,392,811 16.72 +0.32   +1.95%
09/25/09 16.43 16.63 16.38 36,334,096 16.40 -0.04   -0.24%
09/24/09 16.44 16.51 16.29 51,770,338 16.44 +0.01   +0.06%
09/23/09 16.86 16.88 16.41 48,133,107 16.43 -0.37   -2.20%
09/22/09 16.85 16.93 16.60 59,954,906 16.80 +0.16   +0.96%
09/21/09 16.54 16.71 16.47 35,941,343 16.64 +0.13   +0.79%
09/18/09 16.47 16.80 16.37 67,077,166 16.51 +0.04   +0.24%
09/17/09 16.36 16.61 16.26 42,204,057 16.47 +0.27   +1.65%
09/16/09 16.36 16.44 16.16 45,731,999 16.20 -0.01   -0.05%
09/15/09 16.39 16.39 16.11 40,171,757 16.21 -0.15   -0.92%
09/14/09 16.21 16.44 16.10 34,278,513 16.36 +0.11   +0.68%
09/11/09 16.40 16.47 16.24 31,006,949 16.25 -0.09   -0.55%
09/10/09 16.22 16.40 16.22 45,994,010 16.34 +0.17   +1.05%
09/09/09 16.26 16.29 16.09 40,225,952 16.17 -0.04   -0.25%
09/08/09 16.39 16.40 16.11 37,826,462 16.21 -0.18   -1.10%
09/07/09 16.00 16.41 15.99 29,571,896 16.39 0.00   0.00%
09/04/09 16.00 16.41 15.99 29,570,784 16.39 +0.31   +1.93%
09/03/09 16.05 16.22 15.95 35,503,702 16.08 -0.31   -1.89%
09/02/09 16.35 16.50 16.13 39,956,774 16.39 +0.03   +0.18%
\/ Download Data To Spreadsheet
Powered By: FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes.
All other data is delayed at least 20 minutes.
By accessing this page, you agree to the following terms and conditions.
Market News provided by MarketMinute.com
Stock Analysis provided by SocialPicks Conference calls info supplied by OpenCompany
Fundamental data supplied by Mergent, Inc.
Stock quote data supplied by Telekurs
close window
E-mail Article to a Friend